Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
8.00
-1.12 (-12.28%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Ernexa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.08 | 9.10 | 8.00 | 8.00 | 8.00 | -12.28% | 53,609 |
| Jun 1, 2026 | 10.36 | 10.56 | 8.75 | 9.12 | 9.12 | -13.72% | 92,860 |
| May 29, 2026 | 11.43 | 11.53 | 10.47 | 10.57 | 10.57 | -9.35% | 50,887 |
| May 28, 2026 | 11.01 | 11.91 | 10.70 | 11.66 | 11.66 | 4.67% | 70,592 |
| May 27, 2026 | 11.63 | 11.63 | 10.50 | 11.14 | 11.14 | -2.54% | 54,294 |
| May 26, 2026 | 11.75 | 11.96 | 10.88 | 11.43 | 11.43 | -4.67% | 79,671 |
| May 22, 2026 | 12.21 | 12.67 | 11.50 | 11.99 | 11.99 | -3.77% | 82,954 |
| May 21, 2026 | 10.88 | 13.00 | 10.75 | 12.46 | 12.46 | 9.30% | 178,160 |
| May 20, 2026 | 10.76 | 11.92 | 10.67 | 11.40 | 11.40 | -0.44% | 75,287 |
| May 19, 2026 | 11.51 | 12.03 | 10.50 | 11.45 | 11.45 | -6.53% | 75,778 |
| May 18, 2026 | 13.32 | 14.19 | 11.25 | 12.25 | 12.25 | -10.12% | 233,633 |
| May 15, 2026 | 9.21 | 15.00 | 9.20 | 13.63 | 13.63 | 42.57% | 1,374,290 |
| May 14, 2026 | 11.70 | 11.97 | 9.56 | 9.56 | 9.56 | -21.25% | 465,739 |
| May 13, 2026 | 14.37 | 14.59 | 11.70 | 12.14 | 12.14 | 1.08% | 1,781,916 |
| May 12, 2026 | 7.46 | 15.88 | 7.22 | 12.01 | 12.01 | 66.57% | 19,408,131 |
| May 11, 2026 | 7.40 | 7.90 | 6.56 | 7.21 | 7.21 | -4.25% | 488,950 |
| May 8, 2026 | 7.74 | 8.11 | 6.39 | 7.53 | 7.53 | -3.71% | 1,460,833 |
| May 7, 2026 | 6.96 | 8.49 | 6.25 | 7.82 | 7.82 | 29.47% | 10,258,009 |
| May 6, 2026 | 5.85 | 7.70 | 4.57 | 6.04 | 6.04 | 51.38% | 64,131,741 |
| May 5, 2026 | 3.88 | 4.25 | 3.80 | 3.99 | 3.99 | 6.68% | 76,370 |
| May 4, 2026 | 3.93 | 3.93 | 3.18 | 3.74 | 3.74 | -1.90% | 85,091 |
| May 1, 2026 | 3.83 | 3.85 | 3.69 | 3.81 | 3.81 | 3.32% | 18,949 |
| Apr 30, 2026 | 3.85 | 3.87 | 3.36 | 3.69 | 3.69 | -21.24% | 82,174 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.67 | 4.69 | 4.69 | -1.78% | 5,189 |
| Apr 28, 2026 | 4.85 | 4.95 | 4.77 | 4.77 | 4.77 | -4.60% | 5,371 |
| Apr 27, 2026 | 4.95 | 5.00 | 4.72 | 5.00 | 5.00 | 4.33% | 9,321 |
| Apr 24, 2026 | 4.76 | 4.83 | 4.63 | 4.79 | 4.79 | 0.37% | 6,420 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.67 | 4.78 | 4.78 | -1.44% | 4,432 |
| Apr 22, 2026 | 4.93 | 5.00 | 4.81 | 4.85 | 4.85 | 1.63% | 3,468 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.66 | 4.77 | 4.77 | -1.75% | 11,634 |
| Apr 20, 2026 | 5.14 | 5.15 | 4.79 | 4.85 | 4.85 | -6.59% | 19,402 |
| Apr 17, 2026 | 5.00 | 5.25 | 4.80 | 5.20 | 5.20 | 5.48% | 25,230 |
| Apr 16, 2026 | 4.83 | 5.09 | 4.63 | 4.93 | 4.93 | 4.18% | 48,944 |
| Apr 15, 2026 | 4.61 | 4.89 | 4.61 | 4.73 | 4.73 | -6.43% | 61,598 |
| Apr 14, 2026 | 5.00 | 5.11 | 4.92 | 5.05 | 5.05 | 2.64% | 175,236 |
| Apr 13, 2026 | 5.08 | 5.08 | 4.65 | 4.92 | 4.92 | 0.92% | 13,710 |
| Apr 10, 2026 | 5.24 | 5.30 | 4.88 | 4.88 | 4.88 | -5.34% | 14,444 |
| Apr 9, 2026 | 5.34 | 5.45 | 5.13 | 5.15 | 5.15 | -6.32% | 8,818 |
| Apr 8, 2026 | 5.40 | 5.50 | 5.17 | 5.50 | 5.50 | 2.80% | 14,201 |
| Apr 7, 2026 | 5.13 | 5.47 | 5.01 | 5.35 | 5.35 | 2.05% | 11,596 |
| Apr 6, 2026 | 4.75 | 5.24 | 4.75 | 5.24 | 5.24 | 4.59% | 15,905 |
| Apr 2, 2026 | 5.05 | 5.22 | 4.91 | 5.01 | 5.01 | -4.75% | 7,852 |
| Apr 1, 2026 | 5.13 | 5.63 | 4.96 | 5.26 | 5.26 | 5.78% | 24,012 |
| Mar 31, 2026 | 4.86 | 5.13 | 4.68 | 4.98 | 4.98 | 5.29% | 33,480 |
| Mar 30, 2026 | 5.01 | 5.02 | 4.60 | 4.73 | 4.73 | -6.44% | 22,257 |
| Mar 27, 2026 | 5.27 | 5.27 | 5.05 | 5.05 | 5.05 | -2.98% | 8,380 |
| Mar 26, 2026 | 5.18 | 5.49 | 5.05 | 5.21 | 5.21 | -1.14% | 16,155 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.03 | 5.27 | 5.27 | -0.57% | 29,572 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.22 | 5.30 | 5.30 | -9.87% | 32,281 |
| Mar 23, 2026 | 6.38 | 6.50 | 5.29 | 5.88 | 5.88 | -11.55% | 119,688 |